Amcor Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 14.910 | 15.010 | 14.910 | 14.910 | 69.150 | 593,084 |
| 2025-08-12 | 14.820 | 14.850 | 14.770 | 14.840 | 68.826 | 917,044 |
| 2025-08-11 | 14.800 | 14.910 | 14.770 | 14.890 | 69.058 | 404,614 |
| 2025-08-08 | 14.640 | 14.810 | 14.640 | 14.740 | 68.362 | 635,067 |
| 2025-08-07 | 14.500 | 14.500 | 14.390 | 14.450 | 67.017 | 569,890 |
| 2025-08-06 | 14.570 | 14.570 | 14.450 | 14.550 | 67.481 | 433,146 |
| 2025-08-05 | 14.630 | 14.660 | 14.520 | 14.540 | 67.434 | 380,877 |
| 2025-08-04 | 14.490 | 14.550 | 14.410 | 14.450 | 67.017 | 596,832 |
| 2025-08-01 | 14.560 | 14.650 | 14.480 | 14.640 | 67.898 | 652,310 |
| 2025-07-31 | 14.850 | 14.860 | 14.710 | 14.750 | 68.408 | 437,324 |
| 2025-07-30 | 14.840 | 14.930 | 14.770 | 14.910 | 69.150 | 459,505 |
| 2025-07-29 | 14.850 | 14.850 | 14.710 | 14.740 | 68.362 | 528,517 |
| 2025-07-28 | 14.850 | 14.910 | 14.850 | 14.900 | 69.104 | 242,912 |
| 2025-07-25 | 14.840 | 14.915 | 14.775 | 14.860 | 68.919 | 447,827 |
| 2025-07-24 | 14.920 | 14.930 | 14.835 | 14.870 | 68.965 | 940,013 |
| 2025-07-23 | 14.760 | 14.930 | 14.760 | 14.930 | 69.243 | 752,069 |
| 2025-07-22 | 14.550 | 14.580 | 14.470 | 14.560 | 67.527 | 526,879 |
| 2025-07-21 | 14.660 | 14.670 | 14.510 | 14.570 | 67.574 | 391,864 |
| 2025-07-18 | 14.720 | 14.780 | 14.680 | 14.770 | 68.501 | 518,538 |
| 2025-07-17 | 14.510 | 14.640 | 14.480 | 14.640 | 67.898 | 455,005 |
| 2025-07-16 | 14.530 | 14.545 | 14.440 | 14.480 | 67.156 | 916,948 |
| 2025-07-15 | 14.750 | 14.850 | 14.720 | 14.800 | 68.640 | 637,890 |
| 2025-07-14 | 14.770 | 14.770 | 14.675 | 14.710 | 68.223 | 799,786 |
| 2025-07-11 | 14.950 | 14.980 | 14.890 | 14.920 | 69.197 | 662,994 |
| 2025-07-10 | 15.090 | 15.130 | 14.980 | 15.040 | 69.753 | 1,093,253 |
| 2025-07-09 | 15.050 | 15.200 | 15.040 | 15.140 | 70.217 | 1,379,124 |
| 2025-07-08 | 14.960 | 15.030 | 14.850 | 15.010 | 69.614 | 2,173,706 |
| 2025-07-07 | 14.910 | 15.045 | 14.890 | 15.000 | 69.568 | 1,348,718 |
| 2025-07-04 | 14.700 | 15.040 | 14.670 | 14.930 | 69.243 | 1,310,081 |
| 2025-07-03 | 14.670 | 14.805 | 14.640 | 14.770 | 68.501 | 633,408 |
| 2025-07-02 | 14.400 | 14.700 | 14.385 | 14.660 | 67.991 | 1,020,981 |
| 2025-07-01 | 14.200 | 14.220 | 14.010 | 14.070 | 65.255 | 1,299,197 |
| 2025-06-30 | 14.120 | 14.220 | 14.090 | 14.200 | 65.858 | 805,627 |
| 2025-06-27 | 14.140 | 14.420 | 14.100 | 14.190 | 65.811 | 891,457 |
| 2025-06-26 | 13.960 | 14.030 | 13.860 | 13.990 | 64.884 | 1,175,952 |
| 2025-06-25 | 14.170 | 14.260 | 14.140 | 14.190 | 65.811 | 510,158 |
| 2025-06-24 | 14.130 | 14.200 | 14.020 | 14.170 | 65.718 | 792,478 |
| 2025-06-23 | 13.900 | 14.120 | 13.900 | 14.070 | 65.255 | 1,028,319 |
| 2025-06-20 | 13.960 | 13.960 | 13.860 | 13.860 | 64.281 | 421,571 |
| 2025-06-19 | 13.950 | 14.010 | 13.870 | 13.930 | 64.605 | 694,287 |
| 2025-06-18 | 14.020 | 14.050 | 13.950 | 14.000 | 64.930 | 478,803 |
| 2025-06-17 | 14.020 | 14.050 | 13.960 | 14.010 | 64.976 | 388,542 |
| 2025-06-16 | 14.030 | 14.040 | 13.950 | 13.980 | 64.837 | 466,110 |
| 2025-06-13 | 14.130 | 14.155 | 14.070 | 14.150 | 65.626 | 294,577 |
| 2025-06-12 | 14.070 | 14.080 | 13.960 | 14.040 | 65.116 | 533,991 |
| 2025-06-11 | 14.210 | 14.260 | 14.160 | 14.210 | 65.904 | 412,576 |
| 2025-06-10 | 14.230 | 14.270 | 14.070 | 14.150 | 65.626 | 740,800 |
| 2025-06-06 | 13.960 | 14.010 | 13.890 | 13.980 | 64.837 | 740,647 |
| 2025-06-05 | 14.000 | 14.040 | 13.940 | 14.000 | 64.930 | 383,083 |
| 2025-06-04 | 14.100 | 14.150 | 14.000 | 14.060 | 65.208 | 507,125 |
| 2025-06-03 | 13.920 | 14.050 | 13.820 | 14.040 | 65.116 | 828,561 |
| 2025-06-02 | 14.190 | 14.320 | 14.110 | 14.180 | 65.765 | 1,454,968 |
| 2025-05-30 | 14.060 | 14.340 | 14.030 | 14.310 | 66.368 | 1,211,710 |
| 2025-05-29 | 14.110 | 14.200 | 14.090 | 14.170 | 65.718 | 332,708 |
| 2025-05-28 | 14.200 | 14.250 | 14.110 | 14.150 | 65.626 | 518,774 |
| 2025-05-27 | 14.010 | 14.070 | 13.950 | 14.000 | 64.930 | 250,971 |
| 2025-05-26 | 13.980 | 14.000 | 13.890 | 14.000 | 64.930 | 355,332 |
| 2025-05-23 | 14.110 | 14.160 | 14.040 | 14.050 | 65.162 | 197,854 |
| 2025-05-22 | 14.100 | 14.235 | 14.070 | 14.140 | 65.579 | 548,293 |
| 2025-05-21 | 14.360 | 14.360 | 14.160 | 14.250 | 66.089 | 644,284 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.9200 CHF |
| 2026-05-27 | 0.9100 CHF |
| 2026-02-24 | 0.9300 CHF |
| 2025-11-27 | 0.1978 CHF |
| 2025-09-04 | 0.1959 CHF |
| 2025-05-21 | 0.1997 CHF |
| 2025-02-25 | 0.2040 CHF |
| 2024-11-20 | 0.1919 CHF |
| 2024-09-05 | 0.1901 CHF |
| 2024-05-21 | 0.1932 CHF |
| 2024-02-27 | 0.1898 CHF |
| 2023-11-21 | 0.1973 CHF |
| 2023-09-06 | 0.1877 CHF |
| 2023-05-23 | 0.1843 CHF |
| 2023-02-28 | 0.1730 CHF |
| 2022-11-22 | 0.1944 CHF |
| 2022-09-07 | 0.1726 CHF |
| 2022-05-24 | 0.1668 CHF |
| 2022-02-22 | 0.1685 CHF |
| 2021-11-23 | 0.1601 CHF |
| 2021-09-07 | 0.1593 CHF |
| 2021-05-25 | 0.1512 CHF |
| 2021-02-23 | 0.1521 CHF |
| 2020-11-23 | 0.1655 CHF |
| 2020-09-02 | 0.1600 CHF |
| 2020-05-27 | 0.1770 CHF |
| 2020-03-03 | 0.1710 CHF |
| 2019-11-27 | 0.1670 CHF |
| 2019-09-10 | 0.1773 CHF |
| 2019-04-26 | 0.1680 CHF |
| 2019-03-04 | 0.2978 CHF |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.